KissMeData/169330/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201100	12389815	2910	2910	2910	2910	97
3	20231027	201000	12389815	2910	2910	2910	2910	0
4	20231027	200900	12389815	2910	2910	2910	2910	0
5	20231027	200800	12389815	2910	2910	2910	2910	0
6	20231027	200700	12389815	2910	2910	2910	2910	0
7	20231027	200600	12389815	2910	2910	2910	2910	0
8	20231027	200500	12389815	2910	2910	2910	2910	0
9	20231027	200400	12389815	2910	2910	2910	2910	0
10	20231027	200300	12389815	2910	2910	2910	2910	0
11	20231027	200200	12389815	2910	2910	2910	2910	0
12	20231027	200100	12389815	2910	2910	2910	2910	0
13	20231027	200000	12389815	2910	2910	2910	2910	0
14	20231027	195900	12389815	2910	2910	2910	2910	0
15	20231027	195800	12389815	2910	2910	2910	2910	0
16	20231027	195700	12389815	2910	2910	2910	2910	0
17	20231027	195600	12389815	2910	2910	2910	2910	0
18	20231027	195500	12389815	2910	2910	2910	2910	0
19	20231027	195400	12389815	2910	2910	2910	2910	0
20	20231027	195300	12389815	2910	2910	2910	2910	0
21	20231027	195200	12389815	2910	2910	2910	2910	0
22	20231027	195100	12389815	2910	2910	2910	2910	0
23	20231027	195000	12389815	2910	2910	2910	2910	0
24	20231027	194900	12389815	2910	2910	2910	2910	0
25	20231027	194800	12389815	2910	2910	2910	2910	0
26	20231027	194700	12389815	2910	2910	2910	2910	0
27	20231027	194600	12389815	2910	2910	2910	2910	0
28	20231027	194500	12389815	2910	2910	2910	2910	0
29	20231027	194400	12389815	2910	2910	2910	2910	0
30	20231027	194300	12389815	2910	2910	2910	2910	0
31	20231027	194200	12389815	2910	2910	2910	2910	0
32	20231027	194100	12389815	2910	2910	2910	2910	97
33	20231027	194000	12389815	2910	2910	2910	2910	0
34	20231027	193900	12389815	2910	2910	2910	2910	0
35	20231027	193800	12389815	2910	2910	2910	2910	0
36	20231027	193700	12389815	2910	2910	2910	2910	0
37	20231027	193600	12389815	2910	2910	2910	2910	0
38	20231027	193500	12389815	2910	2910	2910	2910	0
39	20231027	193400	12389815	2910	2910	2910	2910	0
40	20231027	193300	12389815	2910	2910	2910	2910	0
41	20231027	193200	12389815	2910	2910	2910	2910	0
42	20231027	193100	12389815	2910	2910	2910	2910	0
43	20231027	193000	12389815	2910	2910	2910	2910	0
44	20231027	192900	12389815	2910	2910	2910	2910	0
45	20231027	192800	12389815	2910	2910	2910	2910	0
46	20231027	192700	12389815	2910	2910	2910	2910	0
47	20231027	192600	12389815	2910	2910	2910	2910	0
48	20231027	192500	12389815	2910	2910	2910	2910	0
49	20231027	192400	12389815	2910	2910	2910	2910	0
50	20231027	192300	12389815	2910	2910	2910	2910	0
51	20231027	192200	12389815	2910	2910	2910	2910	0
52	20231027	192100	12389815	2910	2910	2910	2910	0
53	20231027	192000	12389815	2910	2910	2910	2910	0
54	20231027	191900	12389815	2910	2910	2910	2910	0
55	20231027	191800	12389815	2910	2910	2910	2910	0
56	20231027	191700	12389815	2910	2910	2910	2910	0
57	20231027	191600	12389815	2910	2910	2910	2910	0
58	20231027	191500	12389815	2910	2910	2910	2910	0
59	20231027	191400	12389815	2910	2910	2910	2910	0
60	20231027	191300	12389815	2910	2910	2910	2910	0
61	20231027	191200	12389815	2910	2910	2910	2910	0
62	20231027	191100	12389815	2910	2910	2910	2910	97
63	20231027	191000	12389815	2910	2910	2910	2910	0
64	20231027	190900	12389815	2910	2910	2910	2910	0
65	20231027	190800	12389815	2910	2910	2910	2910	0
66	20231027	190700	12389815	2910	2910	2910	2910	0
67	20231027	190600	12389815	2910	2910	2910	2910	0
68	20231027	190500	12389815	2910	2910	2910	2910	0
69	20231027	190400	12389815	2910	2910	2910	2910	0
70	20231027	190300	12389815	2910	2910	2910	2910	0
71	20231027	190200	12389815	2910	2910	2910	2910	0
72	20231027	190100	12389815	2910	2910	2910	2910	0
73	20231027	190000	12389815	2910	2910	2910	2910	0
74	20231027	185900	12389815	2910	2910	2910	2910	0
75	20231027	185800	12389815	2910	2910	2910	2910	0
76	20231027	185700	12389815	2910	2910	2910	2910	0
77	20231027	185600	12389815	2910	2910	2910	2910	0
78	20231027	185500	12389815	2910	2910	2910	2910	0
79	20231027	185400	12389815	2910	2910	2910	2910	0
80	20231027	185300	12389815	2910	2910	2910	2910	0
81	20231027	185200	12389815	2910	2910	2910	2910	0
82	20231027	185100	12389815	2910	2910	2910	2910	0
83	20231027	185000	12389815	2910	2910	2910	2910	0
84	20231027	184900	12389815	2910	2910	2910	2910	0
85	20231027	184800	12389815	2910	2910	2910	2910	0
86	20231027	184700	12389815	2910	2910	2910	2910	0
87	20231027	184600	12389815	2910	2910	2910	2910	0
88	20231027	184500	12389815	2910	2910	2910	2910	0
89	20231027	184400	12389815	2910	2910	2910	2910	0
90	20231027	184300	12389815	2910	2910	2910	2910	0
91	20231027	184200	12389815	2910	2910	2910	2910	0
92	20231027	184100	12389815	2910	2910	2910	2910	97
93	20231027	184000	12389815	2910	2910	2910	2910	0
94	20231027	183900	12389815	2910	2910	2910	2910	0
95	20231027	183800	12389815	2910	2910	2910	2910	0
96	20231027	183700	12389815	2910	2910	2910	2910	0
97	20231027	183600	12389815	2910	2910	2910	2910	0
98	20231027	183500	12389815	2910	2910	2910	2910	0
99	20231027	183400	12389815	2910	2910	2910	2910	0
100	20231027	183300	12389815	2910	2910	2910	2910	0
101	20231027	183200	12389815	2910	2910	2910	2910	0
102	20231027	183100	12389815	2910	2910	2910	2910	0
103	20231027	183000	12389815	2910	2910	2910	2910	0
104	20231027	182900	12389815	2910	2910	2910	2910	0
105	20231027	182800	12389815	2910	2910	2910	2910	0
106	20231027	182700	12389815	2910	2910	2910	2910	0
107	20231027	182600	12389815	2910	2910	2910	2910	0
108	20231027	182500	12389815	2910	2910	2910	2910	0
109	20231027	182400	12389815	2910	2910	2910	2910	0
110	20231027	182300	12389815	2910	2910	2910	2910	0
111	20231027	182200	12389815	2910	2910	2910	2910	0
112	20231027	182100	12389815	2910	2910	2910	2910	0
113	20231027	182000	12389815	2910	2910	2910	2910	0
114	20231027	181900	12389815	2910	2910	2910	2910	0
115	20231027	181800	12389815	2910	2910	2910	2910	0
116	20231027	181700	12389815	2910	2910	2910	2910	0
117	20231027	181600	12389815	2910	2910	2910	2910	0
118	20231027	181500	12389815	2910	2910	2910	2910	0
119	20231027	181400	12389815	2910	2910	2910	2910	0
120	20231027	181300	12389815	2910	2910	2910	2910	0
121	20231027	181200	12389815	2910	2910	2910	2910	0
122	20231027	181100	12389815	2910	2910	2910	2910	97
123	20231027	181000	12389815	2910	2910	2910	2910	0
124	20231027	180900	12389815	2910	2910	2910	2910	0
125	20231027	180800	12389815	2910	2910	2910	2910	0
126	20231027	180700	12389815	2910	2910	2910	2910	0
127	20231027	180600	12389815	2910	2910	2910	2910	0
128	20231027	180500	12389815	2910	2910	2910	2910	0
129	20231027	180400	12389815	2910	2910	2910	2910	0
130	20231027	180300	12389815	2910	2910	2910	2910	0
131	20231027	180200	12389815	2910	2910	2910	2910	0
132	20231027	180100	12389815	2910	2910	2910	2910	0
133	20231027	180000	12389815	2910	2910	2910	2910	0
134	20231027	175900	12389815	2910	2910	2910	2910	0
135	20231027	175800	12389815	2910	2910	2910	2910	0
136	20231027	175700	12389815	2910	2910	2910	2910	0
137	20231027	175600	12389815	2910	2910	2910	2910	0
138	20231027	175500	12389815	2910	2910	2910	2910	0
139	20231027	175400	12389815	2910	2910	2910	2910	0
140	20231027	175300	12389815	2910	2910	2910	2910	0
141	20231027	175200	12389815	2910	2910	2910	2910	0
142	20231027	175100	12389815	2910	2910	2910	2910	0
143	20231027	175000	12389815	2910	2910	2910	2910	0
144	20231027	174900	12389815	2910	2910	2910	2910	0
145	20231027	174800	12389815	2910	2910	2910	2910	0
146	20231027	174700	12389815	2910	2910	2910	2910	0
147	20231027	174600	12389815	2910	2910	2910	2910	0
148	20231027	174500	12389815	2910	2910	2910	2910	0
149	20231027	174400	12389815	2910	2910	2910	2910	0
150	20231027	174300	12389815	2910	2910	2910	2910	0
151	20231027	174200	12389815	2910	2910	2910	2910	0
152	20231027	174100	12389815	2910	2910	2910	2910	97
153	20231027	174000	12389815	2910	2910	2910	2910	0
154	20231027	173900	12389815	2910	2910	2910	2910	0
155	20231027	173800	12389815	2910	2910	2910	2910	0
156	20231027	173700	12389815	2910	2910	2910	2910	0
157	20231027	173600	12389815	2910	2910	2910	2910	0
158	20231027	173500	12389815	2910	2910	2910	2910	0
159	20231027	173400	12389815	2910	2910	2910	2910	0
160	20231027	173300	12389815	2910	2910	2910	2910	0
161	20231027	173200	12389815	2910	2910	2910	2910	0
162	20231027	173100	12389815	2910	2910	2910	2910	0
163	20231027	173000	12389815	2910	2910	2910	2910	0
164	20231027	172900	12389815	2910	2910	2910	2910	0
165	20231027	172800	12389815	2910	2910	2910	2910	0
166	20231027	172700	12389815	2910	2910	2910	2910	0
167	20231027	172600	12389815	2910	2910	2910	2910	0
168	20231027	172500	12389815	2910	2910	2910	2910	0
169	20231027	172400	12389815	2910	2910	2910	2910	0
170	20231027	172300	12389815	2910	2910	2910	2910	0
171	20231027	172200	12389815	2910	2910	2910	2910	0
172	20231027	172100	12389815	2910	2910	2910	2910	0
173	20231027	172000	12389815	2910	2910	2910	2910	0
174	20231027	171900	12389815	2910	2910	2910	2910	0
175	20231027	171800	12389815	2910	2910	2910	2910	0
176	20231027	171700	12389815	2910	2910	2910	2910	0
177	20231027	171600	12389815	2910	2910	2910	2910	0
178	20231027	171500	12389815	2910	2910	2910	2910	0
179	20231027	171400	12389815	2910	2910	2910	2910	0
180	20231027	171300	12389815	2910	2910	2910	2910	0
181	20231027	171200	12389815	2910	2910	2910	2910	0
182	20231027	171100	12389815	2910	2910	2910	2910	97
183	20231027	171000	12389815	2910	2910	2910	2910	0
184	20231027	170900	12389815	2910	2910	2910	2910	0
185	20231027	170800	12389815	2910	2910	2910	2910	0
186	20231027	170700	12389815	2910	2910	2910	2910	0
187	20231027	170600	12389815	2910	2910	2910	2910	0
188	20231027	170500	12389815	2910	2910	2910	2910	0
189	20231027	170400	12389815	2910	2910	2910	2910	0
190	20231027	170300	12389815	2910	2910	2910	2910	0
191	20231027	170200	12389815	2910	2910	2910	2910	0
192	20231027	170100	12389815	2910	2910	2910	2910	0
193	20231027	170000	12389815	2910	2910	2910	2910	0
194	20231027	165900	12389815	2910	2910	2910	2910	0
195	20231027	165800	12389815	2910	2910	2910	2910	0
196	20231027	165700	12389815	2910	2910	2910	2910	0
197	20231027	165600	12389815	2910	2910	2910	2910	0
198	20231027	165500	12389815	2910	2910	2910	2910	0
199	20231027	165400	12389815	2910	2910	2910	2910	0
200	20231027	165300	12389815	2910	2910	2910	2910	0
201	20231027	165200	12389815	2910	2910	2910	2910	0
202	20231027	165100	12389815	2910	2910	2910	2910	0
203	20231027	165000	12389815	2910	2910	2910	2910	0
204	20231027	164900	12389815	2910	2910	2910	2910	0
205	20231027	164800	12389815	2910	2910	2910	2910	0
206	20231027	164700	12389815	2910	2910	2910	2910	0
207	20231027	164600	12389815	2910	2910	2910	2910	0
208	20231027	164500	12389815	2910	2910	2910	2910	0
209	20231027	164400	12389815	2910	2910	2910	2910	0
210	20231027	164300	12389815	2910	2910	2910	2910	0
211	20231027	164200	12389815	2910	2910	2910	2910	0
212	20231027	164100	12389815	2910	2910	2910	2910	97
213	20231027	164000	12389815	2910	2910	2910	2910	0
214	20231027	163900	12389815	2910	2910	2910	2910	0
215	20231027	163800	12389815	2910	2910	2910	2910	0
216	20231027	163700	12389815	2910	2910	2910	2910	0
217	20231027	163600	12389815	2910	2910	2910	2910	0
218	20231027	163500	12389815	2910	2910	2910	2910	0
219	20231027	163400	12389815	2910	2910	2910	2910	0
220	20231027	163300	12389815	2910	2910	2910	2910	0
221	20231027	163200	12389815	2910	2910	2910	2910	0
222	20231027	163100	12389815	2910	2910	2910	2910	0
223	20231027	163000	12389815	2910	2910	2910	2910	0
224	20231027	162900	12389815	2910	2910	2910	2910	0
225	20231027	162800	12389815	2910	2910	2910	2910	0
226	20231027	162700	12389815	2910	2910	2910	2910	0
227	20231027	162600	12389815	2910	2910	2910	2910	0
228	20231027	162500	12389815	2910	2910	2910	2910	0
229	20231027	162400	12389815	2910	2910	2910	2910	0
230	20231027	162300	12389815	2910	2910	2910	2910	0
231	20231027	162200	12389815	2910	2910	2910	2910	0
232	20231027	162100	12389815	2910	2910	2910	2910	0
233	20231027	162000	12389815	2910	2910	2910	2910	0
234	20231027	161900	12389815	2910	2910	2910	2910	0
235	20231027	161800	12389815	2910	2910	2910	2910	0
236	20231027	161700	12389815	2910	2910	2910	2910	0
237	20231027	161600	12389815	2910	2910	2910	2910	0
238	20231027	161500	12389815	2910	2910	2910	2910	0
239	20231027	161400	12389815	2910	2910	2910	2910	0
240	20231027	161300	12389815	2910	2910	2910	2910	0
241	20231027	161200	12389815	2910	2910	2910	2910	0
242	20231027	161100	12389815	2910	2910	2910	2910	97
243	20231027	161000	12389815	2910	2910	2910	2910	0
244	20231027	160900	12389815	2910	2910	2910	2910	0
245	20231027	160800	12389815	2910	2910	2910	2910	0
246	20231027	160700	12389815	2910	2910	2910	2910	0
247	20231027	160600	12389815	2910	2910	2910	2910	0
248	20231027	160500	12389815	2910	2910	2910	2910	0
249	20231027	160400	12389815	2910	2910	2910	2910	0
250	20231027	160300	12389815	2910	2910	2910	2910	0
251	20231027	160200	12389815	2910	2910	2910	2910	0
252	20231027	160100	12389815	2910	2910	2910	2910	0
253	20231027	160000	12389815	2910	2910	2910	2910	0
254	20231027	155900	12389815	2910	2910	2910	2910	0
255	20231027	155800	12389815	2910	2910	2910	2910	0
256	20231027	155700	12389815	2910	2910	2910	2910	0
257	20231027	155600	12389815	2910	2910	2910	2910	0
258	20231027	155500	12389815	2910	2910	2910	2910	0
259	20231027	155400	12389815	2910	2910	2910	2910	0
260	20231027	155300	12389815	2910	2910	2910	2910	0
261	20231027	155200	12389815	2910	2910	2910	2910	0
262	20231027	155100	12389815	2910	2910	2910	2910	0
263	20231027	155000	12389815	2910	2910	2910	2910	0
264	20231027	154900	12389815	2910	2910	2910	2910	0
265	20231027	154800	12389815	2910	2910	2910	2910	0
266	20231027	154700	12389815	2910	2910	2910	2910	0
267	20231027	154600	12389815	2910	2910	2910	2910	0
268	20231027	154500	12389815	2910	2910	2910	2910	0
269	20231027	154400	12389815	2910	2910	2910	2910	0
270	20231027	154300	12389815	2910	2910	2910	2910	0
271	20231027	154200	12389815	2910	2910	2910	2910	0
272	20231027	154100	12389815	2910	2910	2910	2910	97
273	20231027	154000	12389815	2910	2910	2910	2910	0
274	20231027	153900	12389815	2910	2910	2910	2910	0
275	20231027	153800	12389815	2910	2910	2910	2910	0
276	20231027	153700	12389815	2910	2910	2910	2910	0
277	20231027	153600	12389815	2910	2910	2910	2910	0
278	20231027	153500	12389815	2910	2910	2910	2910	0
279	20231027	153400	12389815	2910	2910	2910	2910	0
280	20231027	153300	12389815	2910	2910	2910	2910	0
281	20231027	153200	12389815	2910	2910	2910	2910	0
282	20231027	153100	12389815	2910	2910	2910	2910	0
283	20231027	153000	12389815	2910	2910	2910	2910	97
284	20231027	152900	12107545	2910	2910	2910	2910	0
285	20231027	152800	12107545	2910	2910	2910	2910	0
286	20231027	152700	12107545	2910	2910	2910	2910	0
287	20231027	152600	12107545	2910	2910	2910	2910	0
288	20231027	152500	12107545	2910	2910	2910	2910	0
289	20231027	152400	12107545	2910	2910	2910	2910	0
290	20231027	152300	12107545	2910	2910	2910	2910	0
291	20231027	152200	12107545	2910	2910	2910	2910	0
292	20231027	152100	12107545	2910	2910	2910	2910	0
293	20231027	152000	12107545	2910	2910	2910	2910	0
294	20231027	151900	12107545	2910	2910	2910	2910	0
295	20231027	151800	12107545	2910	2910	2910	2910	0
296	20231027	151700	12107545	2910	2910	2910	2910	1
297	20231027	151600	12104635	2910	2910	2910	2910	0
298	20231027	151500	12104635	2910	2910	2910	2910	0
299	20231027	151400	12104635	2910	2910	2910	2910	0
300	20231027	151300	12104635	2910	2910	2910	2910	0
301	20231027	151200	12104635	2910	2910	2910	2910	0
302	20231027	151100	12104635	2910	2910	2910	2910	0
303	20231027	151000	12104635	2910	2910	2910	2910	0
304	20231027	150900	12104635	2910	2910	2910	2910	4
305	20231027	150800	12092995	2905	2905	2905	2905	0
306	20231027	150700	12092995	2905	2905	2905	2905	0
307	20231027	150600	12092995	2905	2905	2905	2905	117
308	20231027	150500	11753110	2905	2910	2910	2905	228
309	20231027	150400	11090765	2910	2910	2910	2910	0
310	20231027	150300	11090765	2910	2910	2910	2910	0
311	20231027	150200	11090765	2910	2910	2910	2910	0
312	20231027	150100	11090765	2910	2910	2910	2910	0
313	20231027	150000	11090765	2910	2910	2910	2910	0
314	20231027	145900	11090765	2910	2910	2910	2910	0
315	20231027	145800	11090765	2910	2910	2910	2910	1
316	20231027	145700	11087855	2905	2905	2905	2905	0
317	20231027	145600	11087855	2905	2905	2905	2905	0
318	20231027	145500	11087855	2905	2905	2905	2905	0
319	20231027	145400	11087855	2905	2905	2905	2905	0
320	20231027	145300	11087855	2905	2905	2905	2905	0
321	20231027	145200	11087855	2905	2905	2905	2905	0
322	20231027	145100	11087855	2905	2905	2905	2905	0
323	20231027	145000	11087855	2905	2905	2905	2905	0
324	20231027	144900	11087855	2905	2905	2905	2905	0
325	20231027	144800	11087855	2905	2905	2905	2905	0
326	20231027	144700	11087855	2905	2905	2905	2905	0
327	20231027	144600	11087855	2905	2905	2905	2905	0
328	20231027	144500	11087855	2905	2905	2905	2905	0
329	20231027	144400	11087855	2905	2905	2905	2905	0
330	20231027	144300	11087855	2905	2905	2905	2905	2
331	20231027	144200	11082045	2905	2905	2905	2905	0
332	20231027	144100	11082045	2905	2905	2905	2905	356
333	20231027	144000	10047865	2910	2910	2910	2910	0
334	20231027	143900	10047865	2910	2910	2910	2910	0
335	20231027	143800	10047865	2910	2910	2910	2910	0
336	20231027	143700	10047865	2910	2910	2910	2910	0
337	20231027	143600	10047865	2910	2910	2910	2910	0
338	20231027	143500	10047865	2910	2910	2910	2910	0
339	20231027	143400	10047865	2910	2910	2910	2910	0
340	20231027	143300	10047865	2910	2910	2910	2910	0
341	20231027	143200	10047865	2910	2910	2910	2910	100
342	20231027	143100	9756865	2910	2910	2910	2910	0
343	20231027	143000	9756865	2910	2910	2910	2910	0
344	20231027	142900	9756865	2910	2910	2910	2910	0
345	20231027	142800	9756865	2910	2910	2910	2910	0
346	20231027	142700	9756865	2910	2910	2910	2910	0
347	20231027	142600	9756865	2910	2910	2910	2910	0
348	20231027	142500	9756865	2910	2910	2910	2910	0
349	20231027	142400	9756865	2910	2910	2910	2910	0
350	20231027	142300	9756865	2910	2910	2910	2910	0
351	20231027	142200	9756865	2910	2910	2910	2910	0
352	20231027	142100	9756865	2910	2910	2910	2910	0
353	20231027	142000	9756865	2910	2910	2910	2910	224
354	20231027	141900	9105025	2915	2915	2915	2915	0
355	20231027	141800	9105025	2915	2915	2915	2915	84
356	20231027	141700	8860165	2920	2920	2920	2920	0
357	20231027	141600	8860165	2920	2920	2920	2920	0
358	20231027	141500	8860165	2920	2920	2920	2920	0
359	20231027	141400	8860165	2920	2920	2920	2920	524
360	20231027	141300	7330085	2940	2940	2940	2940	0
361	20231027	141200	7330085	2940	2940	2940	2940	0
362	20231027	141100	7330085	2940	2940	2940	2940	0
363	20231027	141000	7330085	2940	2940	2940	2940	0
364	20231027	140900	7330085	2940	2940	2940	2940	0
365	20231027	140800	7330085	2940	2940	2940	2940	0
366	20231027	140700	7330085	2940	2940	2940	2940	0
367	20231027	140600	7330085	2940	2940	2940	2940	0
368	20231027	140500	7330085	2940	2940	2940	2940	0
369	20231027	140400	7330085	2940	2940	2940	2940	0
370	20231027	140300	7330085	2940	2940	2940	2940	0
371	20231027	140200	7330085	2940	2940	2940	2940	0
372	20231027	140100	7330085	2940	2940	2940	2940	0
373	20231027	140000	7330085	2940	2940	2940	2940	2
374	20231027	135900	7324205	2940	2940	2940	2940	0
375	20231027	135800	7324205	2940	2940	2940	2940	0
376	20231027	135700	7324205	2940	2940	2940	2940	1
377	20231027	135600	7321265	2920	2920	2920	2920	0
378	20231027	135500	7321265	2920	2920	2920	2920	0
379	20231027	135400	7321265	2920	2920	2920	2920	0
380	20231027	135300	7321265	2920	2920	2920	2920	0
381	20231027	135200	7321265	2920	2920	2920	2920	0
382	20231027	135100	7321265	2920	2920	2920	2920	0
383	20231027	135000	7321265	2920	2920	2920	2920	0
384	20231027	134900	7321265	2920	2920	2920	2920	0
385	20231027	134800	7321265	2920	2920	2920	2920	444
386	20231027	134700	6024785	2915	2915	2915	2915	0
387	20231027	134600	6024785	2915	2915	2915	2915	0
388	20231027	134500	6024785	2915	2915	2915	2915	0
389	20231027	134400	6024785	2915	2915	2915	2915	0
390	20231027	134300	6024785	2915	2915	2915	2915	0
391	20231027	134200	6024785	2915	2915	2915	2915	0
392	20231027	134100	6024785	2915	2915	2915	2915	0
393	20231027	134000	6024785	2915	2915	2915	2915	0
394	20231027	133900	6024785	2915	2915	2915	2915	0
395	20231027	133800	6024785	2915	2915	2915	2915	0
396	20231027	133700	6024785	2915	2915	2915	2915	0
397	20231027	133600	6024785	2915	2915	2915	2915	0
398	20231027	133500	6024785	2915	2915	2915	2915	0
399	20231027	133400	6024785	2915	2915	2915	2915	0
400	20231027	133300	6024785	2915	2915	2915	2915	0
401	20231027	133200	6024785	2915	2915	2915	2915	0
402	20231027	133100	6024785	2915	2915	2915	2915	0
403	20231027	133000	6024785	2915	2915	2915	2915	0
404	20231027	132900	6024785	2915	2915	2915	2915	0
405	20231027	132800	6024785	2915	2915	2915	2915	0
406	20231027	132700	6024785	2915	2915	2915	2915	0
407	20231027	132600	6024785	2915	2915	2915	2915	0
408	20231027	132500	6024785	2915	2915	2915	2915	0
409	20231027	132400	6024785	2915	2915	2915	2915	0
410	20231027	132300	6024785	2915	2915	2915	2915	0
411	20231027	132200	6024785	2915	2915	2915	2915	0
412	20231027	132100	6024785	2915	2915	2915	2915	4
413	20231027	132000	6013125	2915	2915	2915	2915	0
414	20231027	131900	6013125	2915	2915	2915	2915	0
415	20231027	131800	6013125	2915	2915	2915	2915	0
416	20231027	131700	6013125	2915	2920	2920	2915	222
417	20231027	131600	5365100	2920	2920	2920	2920	0
418	20231027	131500	5365100	2920	2920	2920	2920	0
419	20231027	131400	5365100	2920	2920	2920	2920	0
420	20231027	131300	5365100	2920	2920	2920	2920	0
421	20231027	131200	5365100	2920	2920	2920	2920	0
422	20231027	131100	5365100	2920	2920	2920	2920	0
423	20231027	131000	5365100	2920	2920	2920	2920	0
424	20231027	130900	5365100	2920	2920	2920	2920	0
425	20231027	130800	5365100	2920	2920	2920	2920	0
426	20231027	130700	5365100	2920	2920	2920	2920	0
427	20231027	130600	5365100	2920	2920	2920	2920	200
428	20231027	130500	4781100	2915	2915	2915	2915	0
429	20231027	130400	4781100	2915	2915	2915	2915	0
430	20231027	130300	4781100	2915	2915	2915	2915	0
431	20231027	130200	4781100	2915	2915	2915	2915	0
432	20231027	130100	4781100	2915	2915	2915	2915	0
433	20231027	130000	4781100	2915	2915	2915	2915	0
434	20231027	125900	4781100	2915	2915	2915	2915	0
435	20231027	125800	4781100	2915	2920	2920	2915	16
436	20231027	125700	4734435	2915	2915	2915	2915	0
437	20231027	125600	4734435	2915	2915	2915	2915	0
438	20231027	125500	4734435	2915	2915	2915	2915	0
439	20231027	125400	4734435	2915	2915	2915	2915	1
440	20231027	125300	4731520	2940	2940	2940	2940	0
441	20231027	125200	4731520	2940	2940	2940	2940	0
442	20231027	125100	4731520	2940	2940	2940	2940	0
443	20231027	125000	4731520	2940	2940	2940	2940	0
444	20231027	124900	4731520	2940	2940	2940	2940	0
445	20231027	124800	4731520	2940	2940	2940	2940	0
446	20231027	124700	4731520	2940	2940	2940	2940	0
447	20231027	124600	4731520	2940	2940	2940	2940	0
448	20231027	124500	4731520	2940	2940	2940	2940	0
449	20231027	124400	4731520	2940	2940	2940	2940	0
450	20231027	124300	4731520	2940	2940	2940	2940	0
451	20231027	124200	4731520	2940	2940	2940	2940	0
452	20231027	124100	4731520	2940	2940	2940	2940	0
453	20231027	124000	4731520	2940	2940	2940	2940	19
454	20231027	123900	4675660	2915	2915	2915	2915	0
455	20231027	123800	4675660	2915	2920	2920	2915	73
456	20231027	123700	4462770	2910	2940	2940	2910	700
457	20231027	123600	2417505	2945	2945	2945	2945	0
458	20231027	123500	2417505	2945	2945	2945	2945	0
459	20231027	123400	2417505	2945	2945	2945	2945	0
460	20231027	123300	2417505	2945	2945	2945	2945	0
461	20231027	123200	2417505	2945	2945	2945	2945	0
462	20231027	123100	2417505	2945	2945	2945	2945	0
463	20231027	123000	2417505	2945	2945	2945	2945	0
464	20231027	122900	2417505	2945	2945	2945	2945	0
465	20231027	122800	2417505	2945	2945	2945	2945	0
466	20231027	122700	2417505	2945	2945	2945	2945	0
467	20231027	122600	2417505	2945	2945	2945	2945	0
468	20231027	122500	2417505	2945	2945	2945	2945	0
469	20231027	122400	2417505	2945	2945	2945	2945	0
470	20231027	122300	2417505	2945	2945	2945	2945	0
471	20231027	122200	2417505	2945	2945	2945	2945	2
472	20231027	122100	2411615	2975	2975	2975	2975	0
473	20231027	122000	2411615	2975	2975	2975	2975	0
474	20231027	121900	2411615	2975	2975	2975	2975	0
475	20231027	121800	2411615	2975	2975	2975	2975	0
476	20231027	121700	2411615	2975	2975	2975	2975	0
477	20231027	121600	2411615	2975	2975	2975	2975	0
478	20231027	121500	2411615	2975	2975	2975	2975	0
479	20231027	121400	2411615	2975	2975	2975	2975	0
480	20231027	121300	2411615	2975	2975	2975	2975	0
481	20231027	121200	2411615	2975	2975	2975	2975	0
482	20231027	121100	2411615	2975	2975	2975	2975	0
483	20231027	121000	2411615	2975	2975	2975	2975	0
484	20231027	120900	2411615	2975	2975	2975	2975	2
485	20231027	120800	2405665	2980	2980	2980	2980	0
486	20231027	120700	2405665	2980	2980	2980	2980	0
487	20231027	120600	2405665	2980	2980	2980	2980	0
488	20231027	120500	2405665	2980	2980	2980	2980	0
489	20231027	120400	2405665	2980	2980	2980	2980	0
490	20231027	120300	2405665	2980	2980	2980	2980	0
491	20231027	120200	2405665	2980	2980	2980	2980	0
492	20231027	120100	2405665	2980	2980	2980	2980	0
493	20231027	120000	2405665	2980	2980	2980	2980	0
494	20231027	115900	2405665	2980	2980	2980	2980	0
495	20231027	115800	2405665	2980	2980	2980	2980	0
496	20231027	115700	2405665	2980	2980	2980	2980	0
497	20231027	115600	2405665	2980	2980	2980	2980	0
498	20231027	115500	2405665	2980	2980	2980	2980	0
499	20231027	115400	2405665	2980	2980	2980	2980	0
500	20231027	115300	2405665	2980	2980	2980	2980	0
501	20231027	115200	2405665	2980	2980	2980	2980	0
502	20231027	115100	2405665	2980	2980	2980	2980	0
503	20231027	115000	2405665	2980	2980	2980	2980	0
504	20231027	114900	2405665	2980	2980	2980	2980	0
505	20231027	114800	2405665	2980	2980	2980	2980	0
506	20231027	114700	2405665	2980	2980	2980	2980	0
507	20231027	114600	2405665	2980	2980	2980	2980	0
508	20231027	114500	2405665	2980	2980	2980	2980	0
509	20231027	114400	2405665	2980	2980	2980	2980	0
510	20231027	114300	2405665	2980	2980	2980	2980	0
511	20231027	114200	2405665	2980	2980	2980	2980	0
512	20231027	114100	2405665	2980	2980	2980	2980	0
513	20231027	114000	2405665	2980	2980	2980	2980	0
514	20231027	113900	2405665	2980	2980	2980	2980	0
515	20231027	113800	2405665	2980	2980	2980	2980	0
516	20231027	113700	2405665	2980	2980	2980	2980	0
517	20231027	113600	2405665	2980	2980	2980	2980	0
518	20231027	113500	2405665	2980	2980	2980	2980	0
519	20231027	113400	2405665	2980	2980	2980	2980	0
520	20231027	113300	2405665	2980	2980	2980	2980	0
521	20231027	113200	2405665	2980	2980	2980	2980	0
522	20231027	113100	2405665	2980	2980	2980	2980	0
523	20231027	113000	2405665	2980	2980	2980	2980	0
524	20231027	112900	2405665	2980	2980	2980	2980	0
525	20231027	112800	2405665	2980	2980	2980	2980	0
526	20231027	112700	2405665	2980	2980	2980	2980	0
527	20231027	112600	2405665	2980	2980	2980	2980	0
528	20231027	112500	2405665	2980	2980	2980	2980	0
529	20231027	112400	2405665	2980	2980	2980	2980	0
530	20231027	112300	2405665	2980	2980	2980	2980	0
531	20231027	112200	2405665	2980	2980	2980	2980	0
532	20231027	112100	2405665	2980	2980	2980	2980	0
533	20231027	112000	2405665	2980	2980	2980	2980	0
534	20231027	111900	2405665	2980	2980	2980	2980	0
535	20231027	111800	2405665	2980	2980	2980	2980	0
536	20231027	111700	2405665	2980	2980	2980	2980	0
537	20231027	111600	2405665	2980	2980	2980	2980	0
538	20231027	111500	2405665	2980	2980	2980	2980	0
539	20231027	111400	2405665	2980	2980	2980	2980	0
540	20231027	111300	2405665	2980	2980	2980	2980	0
541	20231027	111200	2405665	2980	2980	2980	2980	0
542	20231027	111100	2405665	2980	2980	2980	2980	50
543	20231027	111000	2256665	2980	2980	2980	2980	0
544	20231027	110900	2256665	2980	2980	2980	2980	0
545	20231027	110800	2256665	2980	2980	2980	2980	0
546	20231027	110700	2256665	2980	2980	2980	2980	0
547	20231027	110600	2256665	2980	2980	2980	2980	0
548	20231027	110500	2256665	2980	2980	2980	2980	0
549	20231027	110400	2256665	2980	2980	2980	2980	0
550	20231027	110300	2256665	2980	2980	2980	2980	0
551	20231027	110200	2256665	2980	2980	2980	2980	0
552	20231027	110100	2256665	2980	2980	2980	2980	0
553	20231027	110000	2256665	2980	2980	2980	2980	0
554	20231027	105900	2256665	2980	2980	2980	2980	0
555	20231027	105800	2256665	2980	2980	2980	2980	0
556	20231027	105700	2256665	2980	2980	2980	2980	0
557	20231027	105600	2256665	2980	2980	2980	2980	0
558	20231027	105500	2256665	2980	2980	2980	2980	0
559	20231027	105400	2256665	2980	2980	2980	2980	0
560	20231027	105300	2256665	2980	2980	2980	2980	0
561	20231027	105200	2256665	2980	2980	2980	2980	0
562	20231027	105100	2256665	2980	2980	2980	2980	0
563	20231027	105000	2256665	2980	2980	2980	2980	0
564	20231027	104900	2256665	2980	2980	2980	2980	0
565	20231027	104800	2256665	2980	2980	2980	2980	0
566	20231027	104700	2256665	2980	2980	2980	2980	0
567	20231027	104600	2256665	2980	2980	2980	2980	0
568	20231027	104500	2256665	2980	2980	2980	2980	0
569	20231027	104400	2256665	2980	2980	2980	2980	0
570	20231027	104300	2256665	2980	2980	2980	2980	0
571	20231027	104200	2256665	2980	2980	2980	2980	0
572	20231027	104100	2256665	2980	2980	2980	2980	0
573	20231027	104000	2256665	2980	2980	2980	2980	0
574	20231027	103900	2256665	2980	2980	2980	2980	0
575	20231027	103800	2256665	2980	2980	2980	2980	0
576	20231027	103700	2256665	2980	2980	2980	2980	0
577	20231027	103600	2256665	2980	2980	2980	2980	0
578	20231027	103500	2256665	2980	2980	2980	2980	0
579	20231027	103400	2256665	2980	2980	2980	2980	0
580	20231027	103300	2256665	2980	2980	2980	2980	0
581	20231027	103200	2256665	2980	2980	2980	2980	0
582	20231027	103100	2256665	2980	2980	2980	2980	0
583	20231027	103000	2256665	2980	2980	2980	2980	0
584	20231027	102900	2256665	2980	2980	2980	2980	2
585	20231027	102800	2250705	2980	2980	2980	2980	0
586	20231027	102700	2250705	2980	2980	2980	2980	0
587	20231027	102600	2250705	2980	2980	2980	2980	0
588	20231027	102500	2250705	2980	2980	2980	2980	0
589	20231027	102400	2250705	2980	2980	2980	2980	0
590	20231027	102300	2250705	2980	2980	2980	2980	0
591	20231027	102200	2250705	2980	2980	2980	2980	0
592	20231027	102100	2250705	2980	2980	2980	2980	0
593	20231027	102000	2250705	2980	2980	2980	2980	0
594	20231027	101900	2250705	2980	2980	2980	2980	0
595	20231027	101800	2250705	2980	2980	2980	2980	0
596	20231027	101700	2250705	2980	2980	2980	2980	99
597	20231027	101600	1955685	2980	2980	2980	2980	0
598	20231027	101500	1955685	2980	2980	2980	2980	0
599	20231027	101400	1955685	2980	2980	2980	2980	0
600	20231027	101300	1955685	2980	2980	2980	2980	0
601	20231027	101200	1955685	2980	2980	2980	2980	0
602	20231027	101100	1955685	2980	2980	2980	2980	0
603	20231027	101000	1955685	2980	2980	2980	2980	0
604	20231027	100900	1955685	2980	2980	2980	2980	0
605	20231027	100800	1955685	2980	2980	2980	2980	0
606	20231027	100700	1955685	2980	2980	2980	2980	39
607	20231027	100600	1839465	2980	2980	2980	2980	0
608	20231027	100500	1839465	2980	2980	2980	2980	0
609	20231027	100400	1839465	2980	2980	2980	2980	0
610	20231027	100300	1839465	2980	2980	2980	2980	50
611	20231027	100200	1690465	2980	2980	2980	2980	386
612	20231027	100100	540185	2980	2980	2980	2980	0
613	20231027	100000	540185	2980	2980	2980	2980	0
614	20231027	095900	540185	2980	2980	2980	2980	0
615	20231027	095800	540185	2980	2980	2980	2980	0
616	20231027	095700	540185	2980	2980	2980	2980	0
617	20231027	095600	540185	2980	2980	2980	2980	0
618	20231027	095500	540185	2980	2980	2980	2980	0
619	20231027	095400	540185	2980	2980	2980	2980	0
620	20231027	095300	540185	2980	2980	2980	2980	0
621	20231027	095200	540185	2980	2980	2980	2980	0
622	20231027	095100	540185	2980	2980	2980	2980	1
623	20231027	095000	537205	2980	2980	2980	2980	0
624	20231027	094900	537205	2980	2980	2980	2980	0
625	20231027	094800	537205	2980	2980	2980	2980	0
626	20231027	094700	537205	2980	2980	2980	2980	0
627	20231027	094600	537205	2980	2980	2980	2980	0
628	20231027	094500	537205	2980	2980	2980	2980	0
629	20231027	094400	537205	2980	2980	2980	2980	0
630	20231027	094300	537205	2980	2980	2980	2980	0
631	20231027	094200	537205	2980	2980	2980	2980	1
632	20231027	094100	534225	2980	2980	2980	2980	0
633	20231027	094000	534225	2980	2980	2980	2980	0
634	20231027	093900	534225	2980	2980	2980	2980	0
635	20231027	093800	534225	2980	2980	2980	2980	0
636	20231027	093700	534225	2980	2980	2980	2980	0
637	20231027	093600	534225	2980	2980	2980	2980	0
638	20231027	093500	534225	2980	2980	2980	2980	2
639	20231027	093400	528265	2980	2980	2980	2980	3
640	20231027	093300	519325	2980	2980	2980	2980	1
641	20231027	093200	516345	2980	2980	2980	2980	1
642	20231027	093100	513365	2980	2980	2980	2980	0
643	20231027	093000	513365	2980	2980	2980	2980	0
644	20231027	092900	513365	2980	2980	2980	2980	0
645	20231027	092800	513365	2980	2980	2980	2980	0
646	20231027	092700	513365	2980	2980	2980	2980	0
647	20231027	092600	513365	2980	2980	2980	2980	0
648	20231027	092500	513365	2980	2980	2980	2980	0
649	20231027	092400	513365	2980	2980	2980	2980	1
650	20231027	092300	510385	2990	2990	2990	2990	0
651	20231027	092200	510385	2990	2990	2990	2990	0
652	20231027	092100	510385	2990	2990	2990	2990	0
653	20231027	092000	510385	2990	2990	2990	2990	0
654	20231027	091900	510385	2990	2990	2990	2990	0
655	20231027	091800	510385	2990	2990	2990	2990	0
656	20231027	091700	510385	2990	2990	2990	2990	0
657	20231027	091600	510385	2990	2990	2990	2990	30
658	20231027	091500	420685	2990	2990	2990	2990	0
659	20231027	091400	420685	2990	2990	2990	2990	0
660	20231027	091300	420685	2990	2990	2990	2990	0
661	20231027	091200	420685	2990	2990	2990	2990	0
662	20231027	091100	420685	2990	2990	2990	2990	0
663	20231027	091000	420685	2990	2990	2990	2990	0
664	20231027	090900	420685	2990	2940	2990	2940	114
665	20231027	090800	84825	2925	2925	2925	2925	0
666	20231027	090700	84825	2925	2925	2925	2925	0
667	20231027	090600	84825	2925	2925	2925	2925	18
668	20231027	090500	32175	2925	2925	2925	2925	0
669	20231027	090400	32175	2925	2925	2925	2925	0
670	20231027	090300	32175	2925	2925	2925	2925	0
671	20231027	090200	32175	2925	2925	2925	2925	0
672	20231027	090100	32175	2925	2925	2925	2925	0
673	20231027	090000	32175	2925	2925	2925	2925	11